Skip to main content

Huntington Ingalls Industries (NY: HII )

292.00 +2.25 (+0.78%)
Streaming Delayed Price Updated: 2:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 85.74 86.71 84.82 85.65 688,860 +0.55(+0.65%)
Feb 27, 2014 85.10 85.59 82.85 85.10 1,133,661 +3.20(+3.90%)
Feb 26, 2014 82.26 82.61 81.49 81.91 539,458 -0.08(-0.10%)
Feb 25, 2014 83.07 83.28 81.82 81.99 362,076 -0.92(-1.11%)
Feb 24, 2014 83.78 84.17 82.88 82.91 466,749 -0.01(-0.01%)
Feb 21, 2014 83.07 83.67 82.10 82.92 397,775 +0.08(+0.09%)
Feb 20, 2014 81.34 83.12 81.00 82.85 442,029 +1.70(+2.09%)
Feb 19, 2014 81.81 82.32 81.05 81.15 297,381 -0.99(-1.20%)
Feb 18, 2014 81.47 82.58 81.10 82.14 390,717 +0.98(+1.21%)
Feb 14, 2014 80.42 81.16 81.16 81.16 386,377 +0.58(+0.72%)
Feb 13, 2014 78.68 81.28 78.49 80.57 505,475 +1.56(+1.97%)
Feb 12, 2014 78.60 79.55 78.40 79.02 435,862 +0.57(+0.72%)
Feb 11, 2014 77.48 78.76 77.02 78.45 255,515 +1.17(+1.51%)
Feb 10, 2014 78.54 78.54 77.17 77.28 239,791 -1.23(-1.57%)
Feb 07, 2014 76.92 78.81 76.92 78.52 331,650 +1.75(+2.28%)
Feb 06, 2014 76.86 77.77 76.14 76.77 394,231 +0.22(+0.29%)
Feb 05, 2014 76.67 77.10 75.57 76.55 483,046 -0.12(-0.15%)
Feb 04, 2014 76.01 77.17 75.18 76.67 853,008 +0.84(+1.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.